Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
CAC 40 logo
^FCHI
CAC 40
13:27:15
8449.82 €
0.0000 (%0.00)
Previous Close: 8467.98
Day Low₺8427.56
Day High₺8501.36
Bid
Ask
Overview
Technicals
Comments
Archive

^FCHI: CAC 40 Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,434.4246
CLOSE 6,434.0227

Low

LOW 5,628.4199

High

HIGH 7,384.8599
DATEOPENHIGHLOWCLOSE
01/03/20227,197.39997,245.66027,195.81987,217.2202
01/04/20227,273.56987,332.217,250.24027,317.4102
01/05/20227,320.487,384.85997,313.52987,376.3701
01/06/20227,2647,316.06017,240.87997,249.6602
01/07/20227,250.797,269.64997,178.18027,219.48
01/10/20227,245.217,250.24027,105.54987,115.77
01/11/20227,185.217,227.717,160.43997,183.3799
01/12/20227,235.47027,249.87997,183.37997,237.1899
01/13/20227,215.487,227.35017,166.93997,201.1401
01/14/20227,132.58987,171.39997,119.00987,143
01/17/20227,167.52987,213.70027,148.987,201.6401
01/18/20227,172.43027,175.467,098.18997,133.8301
01/19/20227,104.10997,211.24027,104.10997,172.98
01/20/20227,190.027,199.97027,123.62017,194.1602
01/21/20227,088.43997,122.06017,013.49027,068.5898
01/24/20227,014.83987,070.91996,754.24026,787.79
01/25/20226,870.276,890.546,776.79986,837.96
01/26/20226,901.74027,024.14016,901.74026,981.96
01/27/20226,879.64017,053.45026,873.60017,023.7998
01/28/20227,043.43027,0536,846.22026,965.8799
01/31/20227,039.717,043.22026,937.10016,999.2002
02/01/20227,052.29987,105.237,035.91027,099.4902
02/02/20227,117.45027,150.547,109.29987,115.27
02/03/20227,115.29987,125.58016,995.41027,005.6299
02/04/20227,049.79987,066.43996,914.776,951.3799
02/07/20226,987.16997,025.58986,929.717,009.25
02/08/20227,008.20027,085.64016,994.14997,028.4102
02/09/20227,086.33987,146.31017,086.33987,130.8799
02/10/20227,141.68997,169.62997,051.60017,101.5498
02/11/20227,025.57,071.00986,992.08987,011.6001
02/14/20226,868.06986,875.31016,757.33016,852.2002
02/15/20226,830.74026,983.14016,823.45026,979.9702
02/16/20227,009.68997,031.93026,931.08986,964.98
02/17/20226,999.12997,017.06986,905.68996,946.8198
02/18/20226,951.83016,995.62016,895.08986,929.6299
02/21/20226,984.31016,986.83016,744.12996,788.3398
02/22/20226,633.74026,834.776,633.74026,787.6001
02/23/20226,801.66026,904.81016,768.37996,780.6699
02/24/20226,496.256,617.08986,432.89016,521.0498
02/25/20226,571.95026,762.77986,521.56016,752.4302
02/28/20226,620.486,684.546,516.16026,658.8301
03/01/20226,646.16026,662.256,396.49026,396.4902
03/02/20226,359.986,544.14996,312.29986,498.02
03/03/20226,488.256,543.776,361.60016,378.3701
03/04/20226,308.33986,321.08986,061.66026,061.6602
03/07/20225,887.83016,115.235,756.37995,982.27
03/08/20225,906.62016,169.60015,903.10015,962.96
03/09/20226,131.27986,387.83016,122.79986,387.8301
03/10/20226,376.56986,380.776,166.10996,207.2002
03/11/20226,233.12016,466.12016,165.41026,260.25
03/14/20226,298.966,421.08016,271.81986,369.9399
03/15/20226,294.72026,383.756,206.04986,355
03/16/20226,484.33016,6806,481.70026,588.6401
03/17/20226,617.236,635.31016,530.796,612.52
03/18/20226,613.95026,620.24026,499.58986,620.2402
03/21/20226,608.796,642.466,574.06986,582.3301
03/22/20226,586.64996,666.83986,578.91026,659.4102
03/23/20226,674.68026,684.70026,559.31016,581.4302
03/24/20226,593.14996,636.58016,541.31986,555.77
03/25/20226,569.45026,615.89996,538.79986,553.6802
03/28/20226,578.72026,683.70026,572.00986,589.1099
03/29/20226,675.14996,829.39996,658.77986,792.1602
03/30/20226,771.08986,771.08986,705.68996,741.5898
03/31/20226,759.41996,776.12996,658.74026,659.8701
04/01/20226,672.986,708.56016,635.276,684.3101
04/04/20226,709.60016,745.22026,641.60996,731.3701
04/05/20226,731.33986,743.62016,603.43996,645.5098
04/06/20226,634.83016,643.756,442.43996,498.8301
04/07/20226,530.81986,582.33986,451.10016,461.6802
04/08/20226,540.20026,581.56016,494.62996,548.2202
04/11/20226,558.52986,614.966,502.14016,555.8101
04/12/20226,454.256,570.756,424.97026,537.4102
04/13/20226,519.16026,563.966,478.45026,542.1401
04/14/20226,557.66026,607.54986,541.89996,589.3501
04/19/20226,545.97026,566.79986,494.33016,534.79
04/20/20226,557.966,636.54986,542.216,624.9102
04/21/20226,642.716,757.756,636.796,715.1001
04/22/20226,618.68996,654.64016,572.87016,581.4199
04/25/20226,450.89996,512.25986,408.716,449.3799
04/26/20226,520.00986,535.91996,412.49026,414.5698
04/27/20226,427.39996,474.966,338.60996,445.2598
04/28/20226,520.52986,575.95026,435.756,508.1401
04/29/20226,557.66026,601.14996,514.10016,533.77
05/02/20226,469.31016,474.81016,308.47026,425.6099
05/03/20226,463.736,507.12996,423.02986,476.1802
05/04/20226,482.25986,494.99026,395.68026,395.6802
05/05/20226,549.49026,558.91026,350.66026,368.3999
05/06/20226,318.66026,322.43026,213.64016,258.3599
05/09/20226,207.14996,260.85016,086.026,086.02
05/10/20226,151.526,206.56016,116.91026,116.9102
05/11/20226,173.10016,269.736,137.24026,269.73
05/12/20226,130.68996,238.256,098.22026,206.2598
05/13/20226,250.16026,363.24026,238.796,362.6802
05/16/20226,315.68026,369.04986,286.026,347.77
05/17/20226,379.33986,448.33016,373.736,430.1899
05/18/20226,440.29986,455.79986,342.66996,352.9399
05/19/20226,279.68996,288.99026,196.18996,272.71
05/20/20226,305.466,377.58016,264.83986,285.2402
05/23/20226,350.87996,358.74026,263.966,358.7402
05/24/20226,282.31986,322.74026,243.83986,253.1401
05/25/20226,296.27986,319.296,229.83986,298.6401
05/26/20226,301.49026,424.87996,298.45026,410.5801
05/27/20226,445.256,519.736,424.85016,515.75
05/30/20226,547.85996,582.04986,536.776,562.3901
05/31/20226,539.85996,543.41996,457.52986,468.7998
06/01/20226,509.18996,510.25986,414.22026,418.8901
06/02/20226,447.37016,506.60016,447.29986,500.4399
06/03/20226,5456,547.81986,473.74026,485.2998
06/06/20226,533.81986,593.14996,533.81986,548.7798
06/07/20226,523.16026,523.60016,459.91996,500.3501
06/08/20226,517.54986,517.54986,413.87016,448.6299
06/09/20226,412.58016,456.91026,342.99026,358.46
06/10/20226,316.41026,325.89016,177.31016,187.23
06/13/20226,088.04986,122.25986,006.27986,022.3198
06/14/20226,063.79986,075.37015,934.12015,949.8398
06/15/20226,022.83986,062.62015,972.31016,030.1299
06/16/20226,003.66026,018.10015,872.20025,886.2402
06/17/20225,906.85995,974.06015,870.64015,882.6499
06/20/20225,901.58015,920.08985,855.93025,920.0898
06/21/20225,943.526,032.24025,943.08015,964.6602
06/22/20225,879.08985,938.465,834.465,916.6299
06/23/20225,880.29985,957.12995,830.87015,883.3301
06/24/20225,918.25986,085.99025,914.66996,073.3501
06/27/20226,105.20026,156.60016,030.60996,047.3101
06/28/20226,099.14996,141.93996,077.95026,086.02
06/29/20226,021.68996,071.91025,995.756,031.48
06/30/20225,926.74025,931.54985,852.29985,922.8599
07/01/20225,875.60015,975.83015,857.33985,931.0601
07/04/20225,983.986,002.06985,943.91025,954.6499
07/05/20225,979.20025,981.50985,786.55,794.96
07/06/20225,872.275,927.55,846.10015,912.3799
07/07/20225,985.08986,024.31015,967.986,006.7002
07/08/20226,007.64016,053.16995,952.89016,033.1299
07/11/20225,923.83016,004.525,909.735,996.2998
07/12/20225,960.08986,053.33015,930.986,044.2002
07/13/20226,015.52986,025.735,922.93996,000.2402
07/14/20225,979.99025,997.31015,874.68025,915.4102
07/15/20225,935.27986,043.79985,901.37996,036
07/18/20226,070.216,136.026,059.87016,091.9102
07/19/20226,031.60016,213.87996,028.796,201.2202
07/20/20226,229.796,245.47026,151.35996,184.6602
07/21/20226,160.37016,233.986,143.06016,201.1099
07/22/20226,174.296,247.35016,168.776,216.8198
07/25/20226,198.83016,260.12996,177.14016,237.5498
07/26/20226,225.16996,243.85996,194.966,211.4502
07/27/20226,206.256,267.79986,199.93026,257.9399
07/28/20226,304.12996,339.216,236.56986,339.21
07/29/20226,413.10016,472.276,397.91026,448.5
08/01/20226,447.18026,484.08016,434.12016,436.8599
08/02/20226,424.68026,429.04986,381.43026,409.7998
08/03/20226,404.10016,475.546,398.99026,472.0601
08/04/20226,476.72026,555.716,475.04986,513.3901
08/05/20226,512.62016,523.02986,449.72026,472.3501
08/08/20226,510.45026,564.24026,503.276,524.4399
08/09/20226,514.526,530.35016,480.06016,490
08/10/20226,467.10016,545.64016,453.796,523.4399
08/11/20226,560.216,562.31986,499.62996,544.6699
08/12/20226,553.24026,587.83986,539.756,553.8599
08/15/20226,582.62996,586.966,532.486,569.9502
08/16/20226,580.99026,608.83016,568.58016,592.5801
08/17/20226,608.64016,608.64016,517.99026,528.3198
08/18/20226,530.58016,576.37016,519.56986,557.3999
08/19/20226,520.43996,549.12996,4886,495.8301
08/22/20226,448.81016,459.35996,352.97026,378.7402
08/23/20226,331.16996,402.22026,331.16996,362.02
08/24/20226,332.43026,396.62996,319.70026,386.7598
08/25/20226,432.16026,440.68996,361.52986,381.5601
08/26/20226,420.756,429.796,252.58986,274.2598
08/29/20226,199.10996,232.256,153.43996,222.2798
08/30/20226,243.08016,303.66026,182.62996,210.2202
08/31/20226,226.99026,230.89996,125.10016,125.1001
09/01/20226,068.33986,072.93026,009.08986,034.3101
09/02/20226,075.736,178.296,051.026,167.5098
09/05/20226,048.22026,105.58986,018.026,093.2202
09/06/20226,083.026,138.22026,060.43996,104.6099
09/07/20226,059.64016,119.95026,045.276,105.9199
09/08/20226,136.93026,143.296,034.796,125.8999
09/09/20226,140.87016,239.10996,138.87996,212.3301
09/12/20226,242.466,352.45026,224.50986,333.5898
09/13/20226,360.31016,394.18026,245.68996,245.6899
09/14/20226,210.776,249.296,183.54986,222.4102
09/15/20226,212.216,249.526,143.35996,157.8398
09/16/20226,100.796,114.35996,052.41996,077.2998
09/19/20226,0496,093.39995,974.72026,061.5898
09/20/20226,084.41026,118.255,970.235,979.4702
09/21/20225,928.56,034.275,915.56986,031.3301
09/22/20225,928.546,022.39015,918.55,918.5
09/23/20225,906.18025,913.715,765.64995,783.4102
09/26/20225,744.49025,828.04985,7365,769.3901
09/27/20225,809.81985,852.60995,753.81985,753.8198
09/28/20225,692.545,773.08015,651.49025,765.0098
09/29/20225,746.295,746.295,628.41995,676.8701
09/30/20225,712.20025,770.77985,688.33985,762.3398
10/03/20225,697.47025,804.275,654.43995,794.1499
10/04/20225,859.45026,039.68995,852.91996,039.6899
10/05/20226,006.12016,034.93025,953.54985,985.46
10/06/20226,004.10996,018.47025,917.275,936.4199
10/07/20225,911.965,956.95025,855.66025,866.9399
10/10/20225,806.56985,883.85015,796.31015,840.5498
10/11/20225,796.83015,849.58015,770.485,833.2002
10/12/20225,842.10015,872.49025,788.66025,818.4702
10/13/20225,792.545,899.81985,704.87015,879.1899
10/14/20225,965.79986,044.755,921.14995,931.9199
10/17/20225,949.64996,068.37015,910.39016,040.6602
10/18/20226,098.60016,139.77986,057.37996,067
10/19/20226,092.776,109.97026,040.72026,040.7202
10/20/20226,046.81016,103.56,029.52986,086.8999
10/21/20226,021.58016,056.045,952.87996,035.3901
10/24/20226,076.20026,175.62016,041.14016,131.3599
10/25/20226,172.64996,253.12016,135.37996,250.5498
10/26/20226,244.64016,282.756,219.33016,276.3101
10/27/20226,253.85016,272.20026,194.33016,244.0298
10/28/20226,192.18026,278.776,183.41026,273.0498
10/31/20226,279.70026,293.14996,244.08016,266.77
11/01/20226,329.75986,383.70026,306.04986,328.25
11/02/20226,351.31016,376.296,273.54986,276.8799
11/03/20226,209.62996,245.68996,191.736,243.2798
11/04/20226,291.39016,466.31986,289.06986,416.4399
11/07/20226,379.49026,442.41026,363.70026,416.6099
11/08/20226,391.756,451.16026,378.31986,441.5
11/09/20226,426.79986,446.56,405.83986,430.5698
11/10/20226,396.58986,573.85016,381.41996,556.8301
11/11/20226,612.93026,636.81016,573.87016,594.6201
11/14/20226,622.41996,662.06986,603.56016,609.1699
11/15/20226,626.81986,684.08986,621.81986,641.6602
11/16/20226,647.39996,656.33016,587.20026,607.2202
11/17/20226,624.47026,634.736,522.27986,576.1201
11/18/20226,620.58016,667.20026,601.56016,644.46
11/21/20226,625.10016,649.75986,613.91996,634.4502
11/22/20226,643.70026,669.16996,615.58016,657.5298
11/23/20226,677.97026,681.41026,642.02986,679.0898
11/24/20226,683.43996,730.16026,679.79986,707.3198
11/25/20226,710.35996,7256,686.62996,712.48
11/28/20226,678.10996,693.91996,641.29986,665.2002
11/29/20226,686.966,695.85996,649.87996,668.9702
11/30/20226,706.66996,743.60016,678.756,738.5498
12/01/20226,784.60016,791.31016,730.54986,753.9702
12/02/20226,728.85996,767.72026,689.75986,742.25
12/05/20226,728.716,738.97026,685.526,696.96
12/06/20226,677.49026,704.74026,656.93026,687.79
12/07/20226,687.33986,696.64996,642.43996,660.5898
12/08/20226,6776,679.56986,629.35996,647.3101
12/09/20226,671.77986,680.08986,618.276,677.6401
12/12/20226,647.89996,681.29986,634.97026,650.5498
12/13/20226,672.22026,823.10016,642.08986,744.98
12/14/20226,727.756,733.85016,694.33016,730.79
12/15/20226,674.296,680.22026,5036,522.77
12/16/20226,505.62996,515.70026,418.95026,452.6299
12/19/20226,470.93026,510.466,470.93026,473.29
12/20/20226,418.68996,468.93996,388.236,450.4302
12/21/20226,469.10996,586.486,467.56986,580.2402
12/22/20226,587.56,614.35016,503.87996,517.9702
12/23/20226,513.20026,533.58016,476.04986,504.8999
12/27/20226,559.62996,579.33016,543.25986,550.6602
12/28/20226,561.56,572.12016,505.66996,510.4902
12/29/20226,486.64996,577.08016,474.736,573.4702
12/30/20226,533.12016,540.50986,470.64016,473.7598